180,660€
-0,46%
Echtzeit-Aktienkurs SAP SE O.N.
Bid:
Ask:
Aktienkurse zur SAP SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,88 | 181,88 | 179,48 | 180,52 | -0,54% | 3.633,00 |
27.03.2024 | 182,14 | 184,32 | 181,00 | 181,50 | -0,24% | 12.198,00 |
26.03.2024 | 180,50 | 183,02 | 180,22 | 181,94 | 0,83% | 6.853,00 |
25.03.2024 | 180,24 | 180,88 | 178,74 | 180,44 | -0,03% | 2.229,00 |
22.03.2024 | 179,14 | 181,00 | 179,06 | 180,50 | 0,84% | 2.360,00 |
21.03.2024 | 175,12 | 180,30 | 174,56 | 179,00 | 2,63% | 2.663,00 |
20.03.2024 | 173,16 | 174,96 | 173,16 | 174,42 | 0,55% | 648,00 |
19.03.2024 | 171,62 | 173,82 | 170,98 | 173,46 | 0,53% | 2.114,00 |
18.03.2024 | 172,02 | 173,70 | 171,86 | 172,54 | -0,14% | 2.996,00 |
15.03.2024 | 173,48 | 175,64 | 172,14 | 172,78 | -0,94% | 1.821,00 |
14.03.2024 | 175,54 | 176,14 | 174,42 | 174,42 | -0,89% | 5.116,00 |
13.03.2024 | 176,82 | 177,38 | 174,90 | 175,98 | -0,79% | 2.148,00 |
12.03.2024 | 175,18 | 177,44 | 174,90 | 177,38 | 2,22% | 1.416,00 |
11.03.2024 | 175,10 | 175,14 | 172,84 | 173,52 | -1,81% | 5.135,00 |
08.03.2024 | 177,78 | 178,28 | 176,38 | 176,72 | -0,98% | 4.128,00 |
07.03.2024 | 174,68 | 179,00 | 174,42 | 178,46 | 2,13% | 3.940,00 |
06.03.2024 | 173,22 | 175,36 | 173,22 | 174,74 | 1,42% | 2.765,00 |
05.03.2024 | 174,72 | 176,00 | 172,04 | 172,30 | -1,49% | 3.147,00 |
04.03.2024 | 173,20 | 175,70 | 173,02 | 174,90 | 0,88% | 7.084,00 |
01.03.2024 | 173,98 | 174,58 | 171,94 | 173,38 | 0,57% | 2.791,00 |
29.02.2024 | 170,24 | 173,46 | 170,24 | 172,40 | 0,23% | 2.706,00 |
28.02.2024 | 173,90 | 174,88 | 171,96 | 172,00 | -1,49% | 4.270,00 |
27.02.2024 | 173,00 | 174,88 | 173,00 | 174,60 | 1,04% | 6.907,00 |
26.02.2024 | 168,70 | 173,30 | 168,70 | 172,80 | 1,55% | 4.846,00 |
23.02.2024 | 167,18 | 170,16 | 166,72 | 170,16 | 1,54% | 10.717,00 |
22.02.2024 | 163,08 | 167,70 | 163,08 | 167,58 | 3,22% | 2.372,00 |
21.02.2024 | 163,00 | 163,40 | 161,98 | 162,36 | -0,10% | 2.749,00 |
20.02.2024 | 163,42 | 163,88 | 162,50 | 162,52 | -0,67% | 1.518,00 |
19.02.2024 | 164,50 | 164,72 | 163,48 | 163,62 | -0,75% | 3.404,00 |
16.02.2024 | 164,52 | 165,30 | 163,92 | 164,86 | 0,15% | 2.424,00 |
15.02.2024 | 165,48 | 165,78 | 164,02 | 164,62 | -0,22% | 1.599,00 |
14.02.2024 | 162,50 | 165,06 | 161,62 | 164,98 | 2,47% | 1.857,00 |
13.02.2024 | 166,52 | 166,98 | 160,68 | 161,00 | -3,41% | 7.490,00 |
12.02.2024 | 167,80 | 168,42 | 166,60 | 166,68 | -1,15% | 2.515,00 |
09.02.2024 | 167,56 | 168,86 | 167,56 | 168,62 | 0,80% | 1.766,00 |
08.02.2024 | 168,02 | 169,18 | 167,28 | 167,28 | -0,59% | 3.254,00 |
07.02.2024 | 166,28 | 168,40 | 165,98 | 168,28 | 1,56% | 3.974,00 |
06.02.2024 | 164,98 | 167,74 | 164,42 | 165,70 | 0,73% | 3.114,00 |
05.02.2024 | 163,70 | 164,98 | 163,28 | 164,50 | 0,64% | 2.870,00 |
02.02.2024 | 163,80 | 165,82 | 162,64 | 163,46 | 0,63% | 3.568,00 |
01.02.2024 | 159,68 | 162,82 | 159,50 | 162,44 | 1,53% | 2.754,00 |
31.01.2024 | 161,48 | 162,34 | 160,00 | 160,00 | -1,11% | 2.298,00 |
30.01.2024 | 162,12 | 163,06 | 161,78 | 161,80 | -0,55% | 2.120,00 |
29.01.2024 | 159,12 | 162,76 | 159,12 | 162,70 | 1,88% | 4.581,00 |
26.01.2024 | 159,88 | 160,12 | 158,54 | 159,70 | -0,18% | 6.395,00 |
25.01.2024 | 159,54 | 162,24 | 157,72 | 159,98 | -0,37% | 12.149,00 |
24.01.2024 | 153,00 | 161,74 | 152,98 | 160,58 | 7,40% | 46.538,00 |
23.01.2024 | 150,06 | 150,28 | 148,16 | 149,52 | 0,01% | 3.477,00 |
22.01.2024 | 149,30 | 150,20 | 149,18 | 149,50 | 0,13% | 3.865,00 |
19.01.2024 | 147,32 | 149,30 | 147,32 | 149,30 | 1,25% | 2.988,00 |
18.01.2024 | 144,40 | 147,46 | 144,40 | 147,46 | 2,06% | 2.410,00 |
17.01.2024 | 143,12 | 144,68 | 143,04 | 144,48 | 0,28% | 935,00 |
16.01.2024 | 143,60 | 144,58 | 143,30 | 144,08 | 0,19% | 1.234,00 |
15.01.2024 | 144,62 | 145,00 | 143,80 | 143,80 | -0,61% | 5.637,00 |
12.01.2024 | 142,32 | 144,78 | 142,32 | 144,68 | 1,77% | 2.421,00 |
11.01.2024 | 142,88 | 143,52 | 142,00 | 142,16 | -0,01% | 3.703,00 |
10.01.2024 | 138,58 | 142,18 | 138,58 | 142,18 | 2,01% | 1.981,00 |
09.01.2024 | 139,12 | 139,58 | 138,02 | 139,38 | 0,53% | 1.491,00 |
08.01.2024 | 136,62 | 138,82 | 136,44 | 138,64 | 1,20% | 1.699,00 |
05.01.2024 | 135,14 | 137,34 | 135,00 | 137,00 | 0,93% | 2.466,00 |
04.01.2024 | 136,84 | 137,40 | 135,74 | 135,74 | -1,22% | 1.363,00 |
03.01.2024 | 136,80 | 138,38 | 136,62 | 137,42 | 0,23% | 964,00 |
02.01.2024 | 139,20 | 140,52 | 136,60 | 137,10 | -1,79% | 2.390,00 |
29.12.2023 | 139,88 | 140,10 | 139,40 | 139,60 | 0,04% | 2.008,00 |
28.12.2023 | 140,48 | 140,48 | 139,42 | 139,54 | -0,21% | 1.254,00 |
27.12.2023 | 137,88 | 140,16 | 137,88 | 139,84 | 1,13% | 3.014,00 |
22.12.2023 | 137,22 | 138,36 | 137,22 | 138,28 | 0,36% | 2.316,00 |
21.12.2023 | 138,12 | 138,24 | 137,16 | 137,78 | -0,40% | 2.025,00 |
20.12.2023 | 141,26 | 141,26 | 137,16 | 138,34 | -1,93% | 3.746,00 |
19.12.2023 | 141,26 | 142,54 | 141,02 | 141,06 | -0,86% | 7.643,00 |
18.12.2023 | 140,50 | 142,28 | 140,50 | 142,28 | 0,81% | 9.399,00 |
15.12.2023 | 142,10 | 142,72 | 140,90 | 141,14 | -0,59% | 4.882,00 |
14.12.2023 | 147,38 | 147,38 | 141,50 | 141,98 | -3,43% | 4.115,00 |
13.12.2023 | 146,98 | 148,08 | 146,02 | 147,02 | 0,03% | 3.584,00 |
12.12.2023 | 144,22 | 147,30 | 144,22 | 146,98 | -0,22% | 6.796,00 |
11.12.2023 | 147,98 | 148,40 | 145,96 | 147,30 | -0,74% | 7.975,00 |
08.12.2023 | 146,70 | 148,40 | 146,50 | 148,40 | 0,62% | 4.430,00 |
07.12.2023 | 146,10 | 147,48 | 146,10 | 147,48 | 0,46% | 5.272,00 |
06.12.2023 | 147,12 | 149,04 | 146,56 | 146,80 | -0,14% | 10.274,00 |
05.12.2023 | 146,04 | 147,48 | 146,04 | 147,00 | 0,14% | 4.029,00 |
04.12.2023 | 145,94 | 147,20 | 145,94 | 146,80 | -0,14% | 8.172,00 |
01.12.2023 | 145,42 | 147,00 | 145,42 | 147,00 | 0,81% | 9.615,00 |
30.11.2023 | 144,82 | 146,50 | 144,82 | 145,82 | 1,28% | 7.040,00 |
29.11.2023 | 142,22 | 144,92 | 142,22 | 143,98 | 1,64% | 11.137,00 |
28.11.2023 | 141,32 | 142,28 | 141,16 | 141,66 | 0,31% | 2.872,00 |
27.11.2023 | 139,60 | 141,94 | 139,58 | 141,22 | 5,39% | 4.764,00 |
24.11.2023 | 141,98 | 141,98 | 133,00 | 134,00 | -5,51% | 5.277,00 |
23.11.2023 | 140,56 | 142,58 | 140,56 | 141,82 | 0,88% | 3.527,00 |
22.11.2023 | 139,14 | 142,00 | 138,70 | 140,58 | 0,95% | 7.198,00 |
21.11.2023 | 139,62 | 140,34 | 139,02 | 139,26 | -0,53% | 8.488,00 |
20.11.2023 | 136,68 | 140,00 | 136,68 | 140,00 | 2,37% | 9.670,00 |
17.11.2023 | 136,88 | 137,58 | 136,42 | 136,76 | 0,43% | 4.385,00 |
16.11.2023 | 136,72 | 137,32 | 136,10 | 136,18 | 0,04% | 5.117,00 |
15.11.2023 | 135,88 | 136,98 | 135,82 | 136,12 | 0,52% | 5.045,00 |
14.11.2023 | 134,96 | 137,22 | 134,96 | 135,42 | 0,46% | 4.990,00 |
13.11.2023 | 134,82 | 135,20 | 134,46 | 134,80 | -0,33% | 2.801,00 |
10.11.2023 | 133,38 | 135,24 | 133,38 | 135,24 | 1,50% | 7.640,00 |
09.11.2023 | 132,22 | 134,62 | 132,22 | 133,24 | 0,79% | 3.900,00 |
08.11.2023 | 130,70 | 133,08 | 130,70 | 132,20 | 0,64% | 5.167,00 |
07.11.2023 | 128,58 | 132,40 | 127,98 | 131,36 | 1,64% | 7.258,00 |